Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.160 | 4.270 | 4.100 | 4.160 | 4.160 | 26,315,650 |
| 2024-10-29 | 4.240 | 4.440 | 4.120 | 4.210 | 4.210 | 45,863,735 |
| 2024-10-28 | 4.110 | 4.350 | 4.050 | 4.300 | 4.300 | 50,402,368 |
| 2024-10-25 | 4.120 | 4.170 | 4.030 | 4.170 | 4.170 | 60,379,950 |
| 2024-10-24 | 3.920 | 4.350 | 3.910 | 4.250 | 4.250 | 76,655,707 |
| 2024-10-23 | 3.970 | 4.010 | 3.870 | 3.880 | 3.880 | 27,438,085 |
| 2024-10-22 | 4.000 | 4.180 | 3.940 | 3.970 | 3.970 | 46,622,741 |
| 2024-10-21 | 3.710 | 4.180 | 3.660 | 3.810 | 3.810 | 50,524,105 |
| 2024-10-18 | 3.570 | 3.740 | 3.490 | 3.660 | 3.660 | 25,067,539 |
| 2024-10-17 | 3.600 | 3.690 | 3.550 | 3.570 | 3.570 | 17,323,142 |
| 2024-10-16 | 3.660 | 3.730 | 3.540 | 3.600 | 3.600 | 20,056,352 |
| 2024-10-15 | 3.710 | 3.800 | 3.630 | 3.680 | 3.680 | 18,716,072 |
| 2024-10-14 | 3.620 | 3.760 | 3.600 | 3.710 | 3.710 | 19,713,615 |
| 2024-10-11 | 3.780 | 3.810 | 3.570 | 3.620 | 3.620 | 29,050,605 |
| 2024-10-10 | 3.780 | 4.040 | 3.700 | 3.830 | 3.830 | 42,410,212 |
| 2024-10-09 | 4.140 | 4.190 | 3.670 | 3.680 | 3.680 | 46,460,697 |
| 2024-10-08 | 4.660 | 4.690 | 4.080 | 4.360 | 4.360 | 62,247,143 |
| 2024-09-30 | 3.580 | 3.980 | 3.460 | 3.960 | 3.960 | 55,007,669 |
| 2024-09-27 | 3.280 | 3.500 | 3.230 | 3.450 | 3.450 | 31,708,232 |
| 2024-09-26 | 3.140 | 3.260 | 3.080 | 3.260 | 3.260 | 27,622,337 |
| 2024-09-25 | 3.080 | 3.180 | 3.080 | 3.100 | 3.100 | 27,300,949 |
| 2024-09-24 | 2.920 | 3.080 | 2.920 | 3.050 | 3.050 | 21,338,100 |
| 2024-09-23 | 2.930 | 2.950 | 2.890 | 2.920 | 2.920 | 10,375,845 |
| 2024-09-20 | 2.990 | 2.990 | 2.890 | 2.910 | 2.910 | 11,103,440 |
| 2024-09-19 | 2.860 | 2.970 | 2.830 | 2.960 | 2.960 | 21,253,095 |
| 2024-09-18 | 2.910 | 2.910 | 2.800 | 2.830 | 2.830 | 11,292,290 |
| 2024-09-13 | 2.970 | 2.980 | 2.880 | 2.900 | 2.900 | 17,826,900 |
| 2024-09-12 | 3.030 | 3.060 | 2.990 | 3.000 | 3.000 | 13,970,535 |
| 2024-09-11 | 3.070 | 3.100 | 2.990 | 3.020 | 3.020 | 16,341,200 |
| 2024-09-10 | 3.100 | 3.120 | 3.020 | 3.100 | 3.100 | 26,337,190 |
| 2024-09-09 | 2.930 | 3.210 | 2.860 | 3.140 | 3.140 | 41,211,957 |
| 2024-09-06 | 3.010 | 3.090 | 2.930 | 2.950 | 2.950 | 24,616,595 |
| 2024-09-05 | 2.900 | 3.030 | 2.870 | 2.980 | 2.980 | 24,911,310 |
| 2024-09-04 | 2.890 | 3.030 | 2.870 | 2.910 | 2.910 | 24,033,400 |
| 2024-09-03 | 2.900 | 2.970 | 2.860 | 2.920 | 2.920 | 24,603,555 |
| 2024-09-02 | 2.930 | 3.050 | 2.910 | 2.940 | 2.940 | 31,294,365 |
| 2024-08-30 | 2.870 | 2.970 | 2.820 | 2.910 | 2.910 | 27,976,345 |
| 2024-08-29 | 2.770 | 2.860 | 2.690 | 2.840 | 2.840 | 32,218,731 |
| 2024-08-28 | 2.910 | 2.970 | 2.770 | 2.850 | 2.850 | 27,886,165 |
| 2024-08-27 | 2.840 | 3.190 | 2.840 | 2.920 | 2.920 | 44,307,201 |
| 2024-08-26 | 2.790 | 2.840 | 2.760 | 2.800 | 2.800 | 24,348,196 |
| 2024-08-23 | 2.910 | 2.920 | 2.780 | 2.790 | 2.790 | 35,165,395 |
| 2024-08-22 | 3.210 | 3.210 | 2.940 | 2.960 | 2.960 | 45,914,477 |
| 2024-08-21 | 3.280 | 3.280 | 3.130 | 3.200 | 3.200 | 51,851,618 |
| 2024-08-20 | 3.410 | 3.530 | 3.250 | 3.320 | 3.320 | 87,589,290 |
| 2024-08-19 | 3.060 | 3.660 | 3.020 | 3.660 | 3.660 | 112,406,311 |
| 2024-08-16 | 3.120 | 3.170 | 3.030 | 3.050 | 3.050 | 50,691,101 |
| 2024-08-15 | 2.900 | 3.450 | 2.900 | 3.170 | 3.170 | 68,403,452 |
| 2024-08-14 | 2.800 | 3.030 | 2.760 | 2.970 | 2.970 | 42,042,400 |
| 2024-08-13 | 2.800 | 2.840 | 2.740 | 2.800 | 2.800 | 19,767,907 |
| 2024-08-12 | 2.870 | 2.880 | 2.770 | 2.840 | 2.840 | 24,266,440 |
| 2024-08-09 | 2.990 | 3.000 | 2.880 | 2.910 | 2.910 | 40,261,279 |
| 2024-08-08 | 2.740 | 3.070 | 2.710 | 3.070 | 3.070 | 52,317,249 |
| 2024-08-07 | 2.830 | 2.840 | 2.740 | 2.760 | 2.760 | 18,383,500 |
| 2024-08-06 | 2.750 | 2.980 | 2.750 | 2.840 | 2.840 | 27,227,825 |
| 2024-08-05 | 2.750 | 2.840 | 2.690 | 2.700 | 2.700 | 22,465,469 |
| 2024-08-02 | 2.860 | 2.910 | 2.770 | 2.790 | 2.790 | 30,944,039 |
| 2024-08-01 | 2.770 | 3.170 | 2.770 | 2.890 | 2.890 | 44,815,859 |
| 2024-07-31 | 2.630 | 2.750 | 2.610 | 2.740 | 2.740 | 17,038,069 |
| 2024-07-30 | 2.540 | 2.660 | 2.530 | 2.650 | 2.650 | 14,200,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-14 | 0.1200 CNY |
| 2020-06-11 | 0.1166 CNY |
| 2019-05-31 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.